Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.840 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 2.447 2.455 2.427 2.451 108,501 -0.00(-0.16%)
Apr 29, 2010 2.439 2.471 2.431 2.455 123,725 +0.02(+0.65%)
Apr 28, 2010 2.439 2.439 2.415 2.439 71,118 +0.03(+1.29%)
Apr 27, 2010 2.420 2.424 2.403 2.408 76,767 -0.00(-0.16%)
Apr 26, 2010 2.428 2.428 2.392 2.412 124,688 -0.00(-0.16%)
Apr 23, 2010 2.424 2.428 2.388 2.416 94,903 +0.00(+0.00%)
Apr 22, 2010 2.432 2.432 2.388 2.416 119,568 +0.01(+0.49%)
Apr 21, 2010 2.404 2.440 2.376 2.404 119,396 +0.02(+0.83%)
Apr 20, 2010 2.361 2.416 2.361 2.384 125,549 +0.01(+0.33%)
Apr 19, 2010 2.400 2.404 2.368 2.376 65,377 -0.01(-0.56%)
Apr 16, 2010 2.428 2.436 2.357 2.390 190,894 -0.03(-1.41%)
Apr 15, 2010 2.436 2.436 2.400 2.424 73,987 +0.02(+0.66%)
Apr 14, 2010 2.416 2.435 2.400 2.408 119,618 +0.00(+0.16%)
Apr 13, 2010 2.432 2.432 2.380 2.404 139,314 -0.02(-0.80%)
Apr 12, 2010 2.416 2.428 2.392 2.424 102,293 +0.02(+0.64%)
Apr 09, 2010 2.404 2.412 2.384 2.408 35,337 +0.00(+0.00%)
Apr 08, 2010 2.400 2.416 2.376 2.408 59,823 +0.02(+0.83%)
Apr 07, 2010 2.420 2.420 2.380 2.388 124,299 -0.03(-1.15%)
Apr 06, 2010 2.376 2.420 2.376 2.416 112,208 +0.04(+1.50%)
Apr 05, 2010 2.357 2.392 2.357 2.380 118,505 +0.02(+0.68%)
Apr 01, 2010 2.372 2.364 2.364 2.364 46,961 +0.02(+0.67%)
Mar 31, 2010 2.345 2.388 2.329 2.349 126,582 -0.01(-0.34%)
Mar 30, 2010 2.353 2.376 2.345 2.357 77,873 +0.00(+0.18%)
Mar 29, 2010 2.368 2.368 2.345 2.353 122,251 -0.00(-0.03%)
Mar 26, 2010 2.361 2.381 2.346 2.353 181,631 +0.01(+0.50%)
Mar 25, 2010 2.361 2.377 2.342 2.342 124,662 +0.00(+0.00%)
Mar 24, 2010 2.338 2.346 2.330 2.342 174,485 +0.01(+0.34%)
Mar 23, 2010 2.338 2.338 2.318 2.334 134,193 +0.01(+0.59%)
Mar 22, 2010 2.271 2.338 2.271 2.320 267,658 -0.00(-0.08%)
Mar 19, 2010 2.361 2.361 2.318 2.322 197,540 +0.00(+0.17%)
Mar 18, 2010 2.330 2.357 2.318 2.318 332,478 -0.02(-0.81%)
Mar 17, 2010 2.361 2.373 2.330 2.337 189,487 -0.02(-1.03%)
Mar 16, 2010 2.334 2.365 2.328 2.361 168,979 +0.04(+1.66%)
Mar 15, 2010 2.336 2.336 2.323 2.323 98,355 -0.00(-0.14%)
Mar 12, 2010 2.314 2.357 2.314 2.326 183,043 +0.01(+0.51%)
Mar 11, 2010 2.322 2.338 2.283 2.314 123,679 -0.01(-0.38%)
Mar 10, 2010 2.349 2.357 2.318 2.323 291,899 -0.01(-0.29%)
Mar 09, 2010 2.318 2.338 2.310 2.330 97,151 +0.01(+0.51%)
Mar 08, 2010 2.326 2.326 2.311 2.318 124,182 +0.02(+0.68%)
Mar 05, 2010 2.275 2.314 2.275 2.302 115,649 +0.01(+0.52%)
Mar 04, 2010 2.283 2.290 2.283 2.290 81,341 -0.01(-0.34%)
Mar 03, 2010 2.330 2.330 2.283 2.298 130,280 -0.01(-0.51%)
Mar 02, 2010 2.361 2.361 2.298 2.310 154,765 +0.01(+0.34%)
Mar 01, 2010 2.298 2.346 2.294 2.302 100,147 +0.01(+0.34%)
Feb 26, 2010 2.294 2.302 2.283 2.294 131,970 +0.02(+0.69%)
Feb 25, 2010 2.314 2.314 2.271 2.279 175,418 -0.00(-0.17%)
Feb 24, 2010 2.290 2.290 2.263 2.283 176,198 +0.01(+0.26%)
Feb 23, 2010 2.260 2.283 2.256 2.277 224,682 +0.01(+0.24%)
Feb 22, 2010 2.299 2.299 2.252 2.271 112,358 +0.02(+0.85%)
Feb 19, 2010 2.240 2.260 2.229 2.252 148,357 +0.01(+0.52%)
Feb 18, 2010 2.205 2.287 2.205 2.240 266,170 +0.03(+1.16%)
Feb 17, 2010 2.252 2.252 2.209 2.215 166,322 -0.01(-0.45%)
Feb 16, 2010 2.221 2.225 2.182 2.225 245,678 +0.04(+1.86%)
Feb 12, 2010 2.174 2.184 2.184 2.184 136,834 +0.01(+0.61%)
Feb 11, 2010 2.197 2.197 2.158 2.171 233,519 -0.02(-0.69%)
Feb 10, 2010 2.197 2.209 2.178 2.186 143,735 +0.02(+0.73%)
Feb 09, 2010 2.178 2.221 2.169 2.170 276,598 -0.01(-0.54%)
Feb 08, 2010 2.146 2.193 2.139 2.182 193,338 +0.05(+2.20%)
Feb 05, 2010 2.260 2.260 2.080 2.135 390,516 -0.11(-4.71%)
Feb 04, 2010 2.248 2.260 2.221 2.240 202,328 +0.00(+0.17%)
Feb 03, 2010 2.287 2.287 2.236 2.236 171,989 -0.03(-1.38%)
Feb 02, 2010 2.287 2.291 2.260 2.268 188,016 +0.02(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.